We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -2.33690360273 | 30.81 | 30.98 | 29.49 | 3649227 | 30.33391661 | CS |
| 4 | -5.09 | -14.4684479818 | 35.18 | 39 | 29.49 | 3753477 | 32.17484341 | CS |
| 12 | -7.37 | -19.6743192739 | 37.46 | 41.93 | 29.49 | 2702171 | 35.25634626 | CS |
| 26 | 3.59 | 13.5471698113 | 26.5 | 41.93 | 23.85 | 2640866 | 31.91301187 | CS |
| 52 | 10.69 | 55.1030927835 | 19.4 | 41.93 | 19.07 | 2727390 | 27.26373464 | CS |
| 156 | 14.12 | 88.4157795867 | 15.97 | 41.93 | 14.11 | 2979013 | 20.92590942 | CS |
| 260 | 22.04 | 273.788819876 | 8.05 | 41.93 | 3.75 | 3405658 | 16.09974085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 30.14 | -0.49 | -1.60 | 30.32 | 30.67 | 29.79 | 2384745 |
| 1737070800 | 30.63 | -0.21 | -0.68 | 30.54 | 30.7951 | 29.98 | 3159387 |
| 1736984400 | 30.84 | 0.5 | 1.65 | 30.6 | 30.98 | 30.1 | 3251863 |
| 1736898000 | 30.34 | 0.23 | 0.76 | 29.97 | 30.62 | 29.9 | 3271783 |
| 1736811600 | 30.11 | 0.11 | 0.37 | 30.17 | 30.4905 | 29.84 | 2348212 |
| 1736552400 | 30 | -1.24 | -3.97 | 30.64 | 30.9088 | 29.49 | 6261189 |
| 1736379600 | 31.24 | 0.75 | 2.46 | 30.48 | 31.47 | 30.48 | 5790947 |
| 1736293200 | 30.49 | -0.15 | -0.49 | 30.54 | 30.665 | 29.85 | 6078634 |
| 1736206800 | 30.64 | -2.48 | -7.49 | 33.6 | 33.6 | 30.33 | 10231295 |
| 1735947600 | 33.119999 | -4.2 | -11.25 | 37.53 | 39 | 32.71 | 11314965 |
| 1735861200 | 37.32 | 0.65 | 1.77 | 37.31 | 37.5525 | 36.76 | 1088248 |
| 1735688400 | 36.67 | -0.38 | -1.03 | 36.96 | 37.1 | 36.64 | 1269548 |
| 1735602000 | 37.05 | 0.43 | 1.17 | 37.34 | 37.54 | 36.615 | 1569535 |
| 1735342800 | 36.62 | -0.02 | -0.05 | 36.56 | 37.15 | 36.4 | 1001961 |
| 1735256400 | 36.64 | -0.05 | -0.14 | 36.4 | 36.72 | 36.12 | 691868 |
| 1735077840 | 36.69 | 0.45 | 1.24 | 36.39 | 36.73 | 35.8901 | 504088 |
| 1734997200 | 36.24 | -0.01 | -0.03 | 36.33 | 36.375 | 35.64 | 1831241 |
| 1734738000 | 36.25 | 0.91 | 2.57 | 35 | 36.59 | 34.96 | 4683192 |
| 1734651600 | 35.34 | 0.14 | 0.40 | 35.78 | 35.86 | 35.13 | 2046049 |
| 1734565200 | 35.2 | -1.34 | -3.67 | 36.64 | 36.71 | 34.78 | 3379312 |
| 1734478800 | 36.54 | -0.36 | -0.98 | 36.61 | 36.64 | 35.76 | 1840126 |
| 1734392400 | 36.9 | -0.89 | -2.36 | 37.6 | 37.6 | 36.4 | 3903603 |
| 1734133200 | 37.79 | -0.57 | -1.49 | 38.33 | 38.375 | 37.61 | 1809718 |
| 1734046800 | 38.36 | -0.07 | -0.18 | 38.49 | 39.04 | 37.945 | 2265419 |
| 1733960400 | 38.43 | 1.54 | 4.17 | 37.17 | 38.51 | 37.06 | 1754868 |
| 1733874000 | 36.89 | 0.17 | 0.46 | 36.94 | 37.36 | 36.59 | 1888466 |
| 1733787600 | 36.72 | -0.1 | -0.27 | 37.83 | 37.83 | 36.66 | 1863647 |
| 1733528400 | 36.82 | -1.36 | -3.56 | 38.01 | 38.362 | 36.005 | 2894987 |
| 1733442000 | 38.18 | -0.07 | -0.18 | 38.27 | 38.68 | 38 | 1860566 |
| 1733355600 | 38.25 | -1.58 | -3.97 | 39.82 | 39.83 | 37.95 | 1849039 |
| 1733269200 | 39.83 | 0.36 | 0.91 | 39.78 | 39.92 | 39.13 | 1298002 |
| 1733182800 | 39.47 | -1.05 | -2.59 | 40.51 | 40.54 | 38.69 | 2124107 |
| 1732917840 | 40.52 | 0.18 | 0.45 | 40.77 | 40.9 | 40.5 | 583959 |
| 1732750800 | 40.34 | -0.44 | -1.08 | 40.48 | 41.12 | 40.27 | 1048483 |
| 1732664400 | 40.78 | 0.37 | 0.92 | 40.68 | 41.19 | 40.37 | 1973889 |
| 1732578000 | 40.41 | -0.68 | -1.65 | 41.45 | 41.93 | 40.39 | 2804797 |
| 1732318800 | 41.09 | 0.45 | 1.11 | 40.41 | 41.17 | 40.28 | 1525075 |
| 1732232400 | 40.64 | 0.53 | 1.32 | 40.75 | 41.07 | 40.26 | 1615706 |
| 1732146000 | 40.11 | 0.74 | 1.88 | 39.59 | 40.175 | 39.36 | 1931927 |
| 1732059600 | 39.37 | 0.35 | 0.90 | 38.58 | 39.51 | 38.43 | 1612634 |
| 1731973200 | 39.02 | 0.83 | 2.17 | 38.36 | 39.76 | 38.09 | 1712223 |
| 1731714000 | 38.19 | -0.25 | -0.65 | 38.47 | 38.76 | 38.13 | 1417656 |
| 1731627600 | 38.44 | -0.21 | -0.54 | 38.75 | 39.02 | 38.28 | 4118304 |
| 1731541200 | 38.65 | 0.17 | 0.44 | 39 | 39.15 | 37.98 | 2655996 |
| 1731454800 | 38.48 | -1.39 | -3.49 | 39.77 | 40.08 | 38.3 | 3602582 |
| 1731368400 | 39.87 | 1.71 | 4.48 | 38.6 | 39.97 | 38.2 | 2170547 |
| 1731109200 | 38.16 | 0.36 | 0.95 | 37.85 | 38.81 | 37.61 | 2276577 |
| 1731022800 | 37.8 | 0.7 | 1.89 | 36.97 | 38.115 | 36.8 | 2144463 |
| 1730936400 | 37.1 | 1.74 | 4.92 | 36.76 | 37.47 | 35 | 4317169 |
| 1730850000 | 35.36 | 0.66 | 1.90 | 34.85 | 35.44 | 34.7 | 1987357 |
| 1730763600 | 34.7 | 0.76 | 2.24 | 33.97 | 35.11 | 33.8 | 2217604 |
| 1730500800 | 33.94 | -0.09 | -0.26 | 34.06 | 34.59 | 33.66 | 2167833 |
| 1730414400 | 34.03 | -1.08 | -3.08 | 35.1 | 35.25 | 34.02 | 3555036 |
| 1730328000 | 35.11 | 0.06 | 0.17 | 34.89 | 35.39 | 34.46 | 2549668 |
| 1730241600 | 35.05 | -0.16 | -0.45 | 35.01 | 35.44 | 34.71 | 2845196 |
| 1730155200 | 35.21 | -1.36 | -3.72 | 35.35 | 35.865 | 35.18 | 1904170 |
| 1729896000 | 36.57 | -0.63 | -1.69 | 37.46 | 37.57 | 36.12 | 2420944 |
| 1729809600 | 37.2 | 1.35 | 3.77 | 35.79 | 37.4 | 35.5 | 4152908 |
| 1729723200 | 35.85 | 0.4 | 1.13 | 35.73 | 35.91 | 35.33 | 2329762 |
| 1729636800 | 35.45 | -0.32 | -0.89 | 35.56 | 35.77 | 35.42 | 3528770 |
| 1729550400 | 35.77 | 0.34 | 0.96 | 35.71 | 35.9 | 35.345 | 3164352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
